Khalid Siraj Textile Mills Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 12.690 | 12.690 | 11.680 | 11.910 | 11.910 | 3,199 |
| 2026-01-27 | 13.500 | 13.500 | 12.500 | 12.570 | 12.570 | 15,322 |
| 2026-01-26 | 12.020 | 13.650 | 12.020 | 13.330 | 13.330 | 6,438 |
| 2026-01-23 | 13.470 | 13.890 | 12.300 | 12.920 | 12.920 | 51,654 |
| 2026-01-22 | 12.950 | 13.600 | 12.360 | 13.470 | 13.470 | 98,852 |
| 2026-01-21 | 13.000 | 13.000 | 12.320 | 12.370 | 12.370 | 11,417 |
| 2026-01-20 | 12.990 | 12.990 | 12.320 | 12.520 | 12.520 | 562 |
| 2026-01-19 | 12.100 | 13.000 | 12.100 | 12.520 | 12.520 | 1,970 |
| 2026-01-16 | 13.100 | 13.150 | 12.600 | 12.830 | 12.830 | 57,117 |
| 2026-01-15 | 12.480 | 12.480 | 11.800 | 11.950 | 11.950 | 8,164 |
| 2026-01-14 | 12.130 | 12.850 | 11.600 | 12.140 | 12.140 | 4,016 |
| 2026-01-13 | 12.880 | 12.880 | 12.020 | 12.210 | 12.210 | 3,455 |
| 2026-01-12 | 12.980 | 13.480 | 11.410 | 12.100 | 12.100 | 104,986 |
| 2026-01-09 | 13.430 | 13.430 | 12.560 | 12.650 | 12.650 | 1,153 |
| 2026-01-08 | 13.400 | 13.450 | 12.830 | 13.000 | 13.000 | 12,693 |
| 2026-01-07 | 13.000 | 13.500 | 13.000 | 13.400 | 13.400 | 16,866 |
| 2026-01-06 | 13.500 | 13.500 | 12.550 | 13.290 | 13.290 | 46,502 |
| 2026-01-05 | 12.810 | 13.100 | 12.800 | 12.800 | 12.800 | 8,189 |
| 2026-01-02 | 13.000 | 13.090 | 12.820 | 12.900 | 12.900 | 3,126 |
| 2026-01-01 | 12.990 | 13.100 | 12.650 | 13.090 | 13.090 | 33,550 |
| 2025-12-31 | 12.990 | 12.990 | 12.520 | 12.780 | 12.780 | 13,477 |
| 2025-12-30 | 12.990 | 12.990 | 12.740 | 12.760 | 12.760 | 2,956 |
| 2025-12-29 | 12.880 | 13.010 | 12.300 | 12.890 | 12.890 | 56,678 |
| 2025-12-26 | 13.750 | 13.750 | 12.330 | 12.600 | 12.600 | 22,019 |
| 2025-12-24 | 12.620 | 13.650 | 12.620 | 13.050 | 13.050 | 16,333 |
| 2025-12-23 | 13.060 | 13.210 | 13.000 | 13.000 | 13.000 | 14,719 |
| 2025-12-22 | 14.180 | 14.180 | 13.000 | 13.260 | 13.260 | 42,030 |
| 2025-12-19 | 13.510 | 13.990 | 13.500 | 13.790 | 13.790 | 20,103 |
| 2025-12-18 | 13.520 | 13.960 | 13.360 | 13.420 | 13.420 | 10,941 |
| 2025-12-17 | 13.940 | 14.000 | 13.350 | 13.690 | 13.690 | 28,204 |
| 2025-12-16 | 14.000 | 14.000 | 13.700 | 13.970 | 13.970 | 28,341 |
| 2025-12-15 | 14.000 | 14.430 | 13.650 | 13.820 | 13.820 | 28,046 |
| 2025-12-12 | 13.830 | 13.960 | 13.570 | 13.740 | 13.740 | 20,670 |
| 2025-12-11 | 14.010 | 14.150 | 13.520 | 14.000 | 14.000 | 57,723 |
| 2025-12-10 | 14.390 | 14.950 | 13.700 | 13.990 | 13.990 | 126,498 |
| 2025-12-09 | 14.650 | 15.630 | 13.520 | 14.110 | 14.110 | 739,360 |
| 2025-12-08 | 14.250 | 15.570 | 13.510 | 14.210 | 14.210 | 410,379 |
| 2025-12-05 | 14.500 | 14.500 | 13.520 | 14.150 | 14.150 | 120,287 |
| 2025-12-04 | 14.520 | 14.990 | 13.770 | 14.000 | 14.000 | 259,715 |
| 2025-12-03 | 15.720 | 16.780 | 15.210 | 15.220 | 15.220 | 764,569 |
| 2025-12-02 | 20.000 | 20.660 | 16.900 | 16.900 | 16.900 | 2,831,216 |
| 2025-12-01 | 18.780 | 18.780 | 17.710 | 18.780 | 18.780 | 599,159 |
| 2025-11-28 | 17.070 | 17.070 | 13.970 | 17.070 | 17.070 | 476,932 |
| 2025-11-27 | 15.520 | 15.520 | 15.520 | 15.520 | 15.520 | 25,495 |
| 2025-11-26 | 14.110 | 14.110 | 14.110 | 14.110 | 14.110 | 41,304 |
| 2025-11-25 | 12.830 | 12.830 | 12.830 | 12.830 | 12.830 | 138,045 |
| 2025-11-24 | 10.900 | 11.660 | 10.600 | 11.660 | 11.660 | 191,020 |
| 2025-11-21 | 9.600 | 10.600 | 9.400 | 10.600 | 10.600 | 326,781 |
| 2025-11-20 | 9.800 | 9.800 | 9.500 | 9.600 | 9.600 | 74,017 |
| 2025-11-19 | 9.610 | 10.000 | 9.600 | 9.670 | 9.670 | 4,447 |
| 2025-11-18 | 9.900 | 10.300 | 9.600 | 9.750 | 9.750 | 125,957 |
| 2025-11-17 | 10.010 | 10.400 | 9.600 | 9.770 | 9.770 | 63,296 |
| 2025-11-14 | 12.000 | 12.140 | 9.960 | 10.480 | 10.480 | 665,725 |
| 2025-11-13 | 10.040 | 11.040 | 9.600 | 11.040 | 11.040 | 323,160 |
| 2025-11-12 | 10.240 | 11.170 | 9.150 | 10.040 | 10.040 | 674,516 |
| 2025-11-11 | 9.000 | 10.150 | 9.000 | 10.150 | 10.150 | 347,467 |
| 2025-11-10 | 9.000 | 9.750 | 8.600 | 9.150 | 9.150 | 74,734 |
| 2025-11-07 | 9.940 | 10.000 | 9.000 | 9.000 | 9.000 | 55,016 |
| 2025-11-06 | 9.550 | 10.000 | 9.160 | 9.500 | 9.500 | 5,462 |
| 2025-11-05 | 9.890 | 9.900 | 9.110 | 9.600 | 9.600 | 3,340 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (PKR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.